Indicators

Cogent Comm Hlds (NQ: CCOI )

59.74 +0.59 (+1.01%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.06	21.09	20.74	20.89	1,079,500	-0.16(-0.76%)
May 28, 2015	21.06	21.34	20.68	21.05	1,249,699	-0.13(-0.60%)
May 27, 2015	21.42	21.42	20.88	21.18	910,691	-0.18(-0.84%)
May 26, 2015	21.18	21.44	21.02	21.36	775,453	+0.09(+0.41%)
May 22, 2015	21.27	21.27	21.27	21.27	908,410	-0.06(-0.28%)
May 21, 2015	21.52	21.54	21.28	21.33	837,682	-0.25(-1.14%)
May 20, 2015	21.63	21.83	21.49	21.58	670,055	+0.02(+0.09%)
May 19, 2015	22.18	22.26	21.40	21.56	1,151,002	-0.66(-2.96%)
May 18, 2015	21.97	22.48	21.91	22.21	734,350	+0.19(+0.87%)
May 15, 2015	21.75	22.15	21.63	22.02	1,046,796	+0.30(+1.39%)
May 14, 2015	21.83	22.00	21.68	21.72	1,067,279	+0.00(+0.00%)
May 13, 2015	21.81	22.04	21.52	21.72	748,881	-0.01(-0.03%)
May 12, 2015	21.19	22.07	21.06	21.73	1,014,204	+0.45(+2.14%)
May 11, 2015	21.46	21.80	21.06	21.27	764,979	-0.25(-1.15%)
May 08, 2015	20.88	22.21	20.88	21.52	2,173,392	+0.69(+3.33%)
May 07, 2015	22.11	22.71	20.67	20.83	4,230,037	-2.52(-10.80%)
May 06, 2015	23.20	23.42	22.85	23.35	875,492	+0.14(+0.60%)
May 05, 2015	23.10	23.44	23.03	23.21	554,445	-0.02(-0.09%)
May 04, 2015	23.19	23.48	23.14	23.23	397,789	+0.11(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.